KissMeData/200230/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,203200,115126815,679,679,679,679,3850
20240311,203100,115126815,679,679,679,679,0
20240311,203000,115126815,679,679,679,679,0
20240311,202900,115126815,679,679,679,679,0
20240311,202800,115126815,679,679,679,679,0
20240311,202700,115126815,679,679,679,679,0
20240311,202600,115126815,679,679,679,679,0
20240311,202500,115126815,679,679,679,679,0
20240311,202400,115126815,679,679,679,679,0
20240311,202300,115126815,679,679,679,679,0
20240311,202200,115126815,679,679,679,679,0
20240311,202100,115126815,679,679,679,679,0
20240311,202000,115126815,679,679,679,679,0
20240311,201900,115126815,679,679,679,679,0
20240311,201800,115126815,679,679,679,679,0
20240311,201700,115126815,679,679,679,679,0
20240311,201600,115126815,679,679,679,679,0
20240311,201500,115126815,679,679,679,679,0
20240311,201400,115126815,679,679,679,679,0
20240311,201300,115126815,679,679,679,679,0
20240311,201200,115126815,679,679,679,679,0
20240311,201100,115126815,679,679,679,679,0
20240311,201000,115126815,679,679,679,679,0
20240311,200900,115126815,679,679,679,679,0
20240311,200800,115126815,679,679,679,679,0
20240311,200700,115126815,679,679,679,679,0
20240311,200600,115126815,679,679,679,679,0
20240311,200500,115126815,679,679,679,679,0
20240311,200400,115126815,679,679,679,679,0
20240311,200300,115126815,679,679,679,679,0
20240311,200200,115126815,679,679,679,679,3850
20240311,200100,115126815,679,679,679,679,0
20240311,200000,115126815,679,679,679,679,0
20240311,195900,115126815,679,679,679,679,0
20240311,195800,115126815,679,679,679,679,0
20240311,195700,115126815,679,679,679,679,0
20240311,195600,115126815,679,679,679,679,0
20240311,195500,115126815,679,679,679,679,0
20240311,195400,115126815,679,679,679,679,0
20240311,195300,115126815,679,679,679,679,0
20240311,195200,115126815,679,679,679,679,0
20240311,195100,115126815,679,679,679,679,0
20240311,195000,115126815,679,679,679,679,0
20240311,194900,115126815,679,679,679,679,0
20240311,194800,115126815,679,679,679,679,0
20240311,194700,115126815,679,679,679,679,0
20240311,194600,115126815,679,679,679,679,0
20240311,194500,115126815,679,679,679,679,0
20240311,194400,115126815,679,679,679,679,0
20240311,194300,115126815,679,679,679,679,0
20240311,194200,115126815,679,679,679,679,0
20240311,194100,115126815,679,679,679,679,0
20240311,194000,115126815,679,679,679,679,0
20240311,193900,115126815,679,679,679,679,0
20240311,193800,115126815,679,679,679,679,0
20240311,193700,115126815,679,679,679,679,0
20240311,193600,115126815,679,679,679,679,0
20240311,193500,115126815,679,679,679,679,0
20240311,193400,115126815,679,679,679,679,0
20240311,193300,115126815,679,679,679,679,0
20240311,193200,115126815,679,679,679,679,3850
20240311,193100,115126815,679,679,679,679,0
20240311,193000,115126815,679,679,679,679,0
20240311,192900,115126815,679,679,679,679,0
20240311,192800,115126815,679,679,679,679,0
20240311,192700,115126815,679,679,679,679,0
20240311,192600,115126815,679,679,679,679,0
20240311,192500,115126815,679,679,679,679,0
20240311,192400,115126815,679,679,679,679,0
20240311,192300,115126815,679,679,679,679,0
20240311,192200,115126815,679,679,679,679,0
20240311,192100,115126815,679,679,679,679,0
20240311,192000,115126815,679,679,679,679,0
20240311,191900,115126815,679,679,679,679,0
20240311,191800,115126815,679,679,679,679,0
20240311,191700,115126815,679,679,679,679,0
20240311,191600,115126815,679,679,679,679,0
20240311,191500,115126815,679,679,679,679,0
20240311,191400,115126815,679,679,679,679,0
20240311,191300,115126815,679,679,679,679,0
20240311,191200,115126815,679,679,679,679,0
20240311,191100,115126815,679,679,679,679,0
20240311,191000,115126815,679,679,679,679,0
20240311,190900,115126815,679,679,679,679,0
20240311,190800,115126815,679,679,679,679,0
20240311,190700,115126815,679,679,679,679,0
20240311,190600,115126815,679,679,679,679,0
20240311,190500,115126815,679,679,679,679,0
20240311,190400,115126815,679,679,679,679,0
20240311,190300,115126815,679,679,679,679,0
20240311,190200,115126815,679,679,679,679,3850
20240311,190100,115126815,679,679,679,679,0
20240311,190000,115126815,679,679,679,679,0
20240311,185900,115126815,679,679,679,679,0
20240311,185800,115126815,679,679,679,679,0
20240311,185700,115126815,679,679,679,679,0
20240311,185600,115126815,679,679,679,679,0
20240311,185500,115126815,679,679,679,679,0
20240311,185400,115126815,679,679,679,679,0
20240311,185300,115126815,679,679,679,679,0
20240311,185200,115126815,679,679,679,679,0
20240311,185100,115126815,679,679,679,679,0
20240311,185000,115126815,679,679,679,679,0
20240311,184900,115126815,679,679,679,679,0
20240311,184800,115126815,679,679,679,679,0
20240311,184700,115126815,679,679,679,679,0
20240311,184600,115126815,679,679,679,679,0
20240311,184500,115126815,679,679,679,679,0
20240311,184400,115126815,679,679,679,679,0
20240311,184300,115126815,679,679,679,679,0
20240311,184200,115126815,679,679,679,679,0
20240311,184100,115126815,679,679,679,679,0
20240311,184000,115126815,679,679,679,679,0
20240311,183900,115126815,679,679,679,679,0
20240311,183800,115126815,679,679,679,679,0
20240311,183700,115126815,679,679,679,679,0
20240311,183600,115126815,679,679,679,679,0
20240311,183500,115126815,679,679,679,679,0
20240311,183400,115126815,679,679,679,679,0
20240311,183300,115126815,679,679,679,679,0
20240311,183200,115126815,679,679,679,679,3850
20240311,183100,115126815,679,679,679,679,0
20240311,183000,115126815,679,679,679,679,0
20240311,182900,115126815,679,679,679,679,0
20240311,182800,115126815,679,679,679,679,0
20240311,182700,115126815,679,679,679,679,0
20240311,182600,115126815,679,679,679,679,0
20240311,182500,115126815,679,679,679,679,0
20240311,182400,115126815,679,679,679,679,0
20240311,182300,115126815,679,679,679,679,0
20240311,182200,115126815,679,679,679,679,0
20240311,182100,115126815,679,679,679,679,0
20240311,182000,115126815,679,679,679,679,0
20240311,181900,115126815,679,679,679,679,0
20240311,181800,115126815,679,679,679,679,0
20240311,181700,115126815,679,679,679,679,0
20240311,181600,115126815,679,679,679,679,0
20240311,181500,115126815,679,679,679,679,0
20240311,181400,115126815,679,679,679,679,0
20240311,181300,115126815,679,679,679,679,0
20240311,181200,115126815,679,679,679,679,0
20240311,181100,115126815,679,679,679,679,0
20240311,181000,115126815,679,679,679,679,0
20240311,180900,115126815,679,679,679,679,0
20240311,180800,115126815,679,679,679,679,0
20240311,180700,115126815,679,679,679,679,0
20240311,180600,115126815,679,679,679,679,0
20240311,180500,115126815,679,679,679,679,0
20240311,180400,115126815,679,679,679,679,0
20240311,180300,115126815,679,679,679,679,0
20240311,180200,115126815,679,679,679,679,3850
20240311,180100,115126815,679,679,679,679,0
20240311,180000,115126815,679,679,679,679,0
20240311,175900,115126815,679,679,679,679,0
20240311,175800,115126815,679,679,679,679,0
20240311,175700,115126815,679,679,679,679,0
20240311,175600,115126815,679,679,679,679,0
20240311,175500,115126815,679,679,679,679,0
20240311,175400,115126815,679,679,679,679,0
20240311,175300,115126815,679,679,679,679,0
20240311,175200,115126815,679,679,679,679,0
20240311,175100,115126815,679,679,679,679,0
20240311,175000,115126815,679,679,679,679,0
20240311,174900,115126815,679,679,679,679,0
20240311,174800,115126815,679,679,679,679,0
20240311,174700,115126815,679,679,679,679,0
20240311,174600,115126815,679,679,679,679,0
20240311,174500,115126815,679,679,679,679,0
20240311,174400,115126815,679,679,679,679,0
20240311,174300,115126815,679,679,679,679,0
20240311,174200,115126815,679,679,679,679,0
20240311,174100,115126815,679,679,679,679,0
20240311,174000,115126815,679,679,679,679,0
20240311,173900,115126815,679,679,679,679,0
20240311,173800,115126815,679,679,679,679,0
20240311,173700,115126815,679,679,679,679,0
20240311,173600,115126815,679,679,679,679,0
20240311,173500,115126815,679,679,679,679,0
20240311,173400,115126815,679,679,679,679,0
20240311,173300,115126815,679,679,679,679,0
20240311,173200,115126815,679,679,679,679,3850
20240311,173100,115126815,679,679,679,679,0
20240311,173000,115126815,679,679,679,679,0
20240311,172900,115126815,679,679,679,679,0
20240311,172800,115126815,679,679,679,679,0
20240311,172700,115126815,679,679,679,679,0
20240311,172600,115126815,679,679,679,679,0
20240311,172500,115126815,679,679,679,679,0
20240311,172400,115126815,679,679,679,679,0
20240311,172300,115126815,679,679,679,679,0
20240311,172200,115126815,679,679,679,679,0
20240311,172100,115126815,679,679,679,679,0
20240311,172000,115126815,679,679,679,679,0
20240311,171900,115126815,679,679,679,679,0
20240311,171800,115126815,679,679,679,679,0
20240311,171700,115126815,679,679,679,679,0
20240311,171600,115126815,679,679,679,679,0
20240311,171500,115126815,679,679,679,679,0
20240311,171400,115126815,679,679,679,679,0
20240311,171300,115126815,679,679,679,679,0
20240311,171200,115126815,679,679,679,679,0
20240311,171100,115126815,679,679,679,679,0
20240311,171000,115126815,679,679,679,679,0
20240311,170900,115126815,679,679,679,679,0
20240311,170800,115126815,679,679,679,679,0
20240311,170700,115126815,679,679,679,679,0
20240311,170600,115126815,679,679,679,679,0
20240311,170500,115126815,679,679,679,679,0
20240311,170400,115126815,679,679,679,679,0
20240311,170300,115126815,679,679,679,679,0
20240311,170200,115126815,679,679,679,679,3850
20240311,170100,115126815,679,679,679,679,0
20240311,170000,115126815,679,679,679,679,0
20240311,165900,115126815,679,679,679,679,0
20240311,165800,115126815,679,679,679,679,0
20240311,165700,115126815,679,679,679,679,0
20240311,165600,115126815,679,679,679,679,0
20240311,165500,115126815,679,679,679,679,0
20240311,165400,115126815,679,679,679,679,0
20240311,165300,115126815,679,679,679,679,0
20240311,165200,115126815,679,679,679,679,0
20240311,165100,115126815,679,679,679,679,0
20240311,165000,115126815,679,679,679,679,0
20240311,164900,115126815,679,679,679,679,0
20240311,164800,115126815,679,679,679,679,0
20240311,164700,115126815,679,679,679,679,0
20240311,164600,115126815,679,679,679,679,0
20240311,164500,115126815,679,679,679,679,0
20240311,164400,115126815,679,679,679,679,0
20240311,164300,115126815,679,679,679,679,0
20240311,164200,115126815,679,679,679,679,0
20240311,164100,115126815,679,679,679,679,0
20240311,164000,115126815,679,679,679,679,0
20240311,163900,115126815,679,679,679,679,0
20240311,163800,115126815,679,679,679,679,0
20240311,163700,115126815,679,679,679,679,0
20240311,163600,115126815,679,679,679,679,0
20240311,163500,115126815,679,679,679,679,0
20240311,163400,115126815,679,679,679,679,0
20240311,163300,115126815,679,679,679,679,0
20240311,163200,115126815,679,679,679,679,3850
20240311,163100,115126815,679,679,679,679,0
20240311,163000,115126815,679,679,679,679,0
20240311,162900,115126815,679,679,679,679,0
20240311,162800,115126815,679,679,679,679,0
20240311,162700,115126815,679,679,679,679,0
20240311,162600,115126815,679,679,679,679,0
20240311,162500,115126815,679,679,679,679,0
20240311,162400,115126815,679,679,679,679,0
20240311,162300,115126815,679,679,679,679,0
20240311,162200,115126815,679,679,679,679,0
20240311,162100,115126815,679,679,679,679,0
20240311,162000,115126815,679,679,679,679,0
20240311,161900,115126815,679,679,679,679,0
20240311,161800,115126815,679,679,679,679,0
20240311,161700,115126815,679,679,679,679,0
20240311,161600,115126815,679,679,679,679,0
20240311,161500,115126815,679,679,679,679,0
20240311,161400,115126815,679,679,679,679,0
20240311,161300,115126815,679,679,679,679,0
20240311,161200,115126815,679,679,679,679,0
20240311,161100,115126815,679,679,679,679,0
20240311,161000,115126815,679,679,679,679,0
20240311,160900,115126815,679,679,679,679,0
20240311,160800,115126815,679,679,679,679,0
20240311,160700,115126815,679,679,679,679,0
20240311,160600,115126815,679,679,679,679,0
20240311,160500,115126815,679,679,679,679,0
20240311,160400,115126815,679,679,679,679,0
20240311,160300,115126815,679,679,679,679,0
20240311,160200,115126815,679,679,679,679,3850
20240311,160100,115126815,679,679,679,679,0
20240311,160000,115126815,679,679,679,679,0
20240311,155900,115126815,679,679,679,679,0
20240311,155800,115126815,679,679,679,679,0
20240311,155700,115126815,679,679,679,679,0
20240311,155600,115126815,679,679,679,679,0
20240311,155500,115126815,679,679,679,679,0
20240311,155400,115126815,679,679,679,679,0
20240311,155300,115126815,679,679,679,679,0
20240311,155200,115126815,679,679,679,679,0
20240311,155100,115126815,679,679,679,679,0
20240311,155000,115126815,679,679,679,679,0
20240311,154900,115126815,679,679,679,679,0
20240311,154800,115126815,679,679,679,679,0
20240311,154700,115126815,679,679,679,679,0
20240311,154600,115126815,679,679,679,679,0
20240311,154500,115126815,679,679,679,679,0
20240311,154400,115126815,679,679,679,679,0
20240311,154300,115126815,679,679,679,679,0
20240311,154200,115126815,679,679,679,679,0
20240311,154100,115126815,679,679,679,679,0
20240311,154000,115126815,679,679,679,679,0
20240311,153900,115126815,679,679,679,679,0
20240311,153800,115126815,679,679,679,679,0
20240311,153700,115126815,679,679,679,679,0
20240311,153600,115126815,679,679,679,679,0
20240311,153500,115126815,679,679,679,679,0
20240311,153400,115126815,679,679,679,679,0
20240311,153300,115126815,679,679,679,679,0
20240311,153200,115126815,679,679,679,679,3850
20240311,153100,115126815,679,679,679,679,0
20240311,153000,115126815,679,679,679,679,3850
20240311,152900,112512665,675,675,675,675,0
20240311,152800,112512665,675,675,675,675,0
20240311,152700,112512665,675,675,675,675,0
20240311,152600,112512665,675,675,675,675,0
20240311,152500,112512665,675,675,675,675,0
20240311,152400,112512665,675,675,675,675,0
20240311,152300,112512665,675,675,675,675,0
20240311,152200,112512665,675,675,675,675,0
20240311,152100,112512665,675,675,675,675,0
20240311,152000,112512665,675,675,675,675,0
20240311,151900,112512665,675,675,676,675,935
20240311,151800,111881180,675,675,675,675,0
20240311,151700,111881180,675,673,675,673,36
20240311,151600,111856905,675,675,675,675,0
20240311,151500,111856905,675,675,675,675,34
20240311,151400,111833955,675,675,675,675,3
20240311,151300,111831930,675,675,675,675,356
20240311,151200,111591630,676,676,676,676,0
20240311,151100,111591630,676,675,676,675,66
20240311,151000,111547030,675,672,675,672,4034
20240311,150900,108831432,672,672,672,672,3
20240311,150800,108829416,672,672,672,672,13
20240311,150700,108820680,672,673,673,672,93
20240311,150600,108758094,672,672,672,672,0
20240311,150500,108758094,672,672,672,672,0
20240311,150400,108758094,672,671,672,671,6
20240311,150300,108754065,672,671,672,671,6
20240311,150200,108750036,672,672,672,672,79
20240311,150100,108696948,671,671,671,671,9
20240311,150000,108690909,670,670,670,670,0
20240311,145900,108690909,670,670,670,670,238
20240311,145800,108531449,673,673,673,673,0
20240311,145700,108531449,673,673,673,673,0
20240311,145600,108531449,673,673,673,673,0
20240311,145500,108531449,673,673,673,673,0
20240311,145400,108531449,673,673,673,673,0
20240311,145300,108531449,673,673,673,673,0
20240311,145200,108531449,673,673,673,673,0
20240311,145100,108531449,673,670,673,670,1026
20240311,145000,107841143,670,670,670,670,1110
20240311,144900,107097443,673,673,673,673,0
20240311,144800,107097443,673,672,673,672,2000
20240311,144700,105751698,670,672,673,670,7258
20240311,144600,100881833,673,673,673,673,0
20240311,144500,100881833,673,673,673,673,5
20240311,144400,100878468,673,673,673,673,0
20240311,144300,100878468,673,673,673,673,4
20240311,144200,100875776,673,671,673,671,869
20240311,144100,100292439,673,671,673,671,1001
20240311,144000,99620766,674,673,674,673,2
20240311,143900,99619419,674,674,674,674,0
20240311,143800,99619419,674,673,674,673,41
20240311,143700,99591825,672,672,672,672,17
20240311,143600,99580401,672,672,672,672,400
20240311,143500,99311601,672,672,672,672,0
20240311,143400,99311601,672,672,672,672,0
20240311,143300,99311601,672,672,672,672,1000
20240311,143200,98639601,674,674,674,674,1
20240311,143100,98638927,671,671,671,671,0
20240311,143000,98638927,671,674,674,671,1500
20240311,142900,97630927,673,674,674,673,503
20240311,142800,97291908,673,673,673,673,0
20240311,142700,97291908,673,673,673,673,0
20240311,142600,97291908,673,673,673,673,0
20240311,142500,97291908,673,673,673,673,0
20240311,142400,97291908,673,672,673,671,4019
20240311,142300,94594601,672,672,672,672,300
20240311,142200,94393001,674,674,674,674,0
20240311,142100,94393001,674,673,674,673,101
20240311,142000,94325027,672,672,672,672,200
20240311,141900,94190627,673,673,673,673,208
20240311,141800,94050643,673,673,673,673,0
20240311,141700,94050643,673,673,673,673,0
20240311,141600,94050643,673,673,673,673,30
20240311,141500,94030453,673,673,673,673,6
20240311,141400,94026415,674,674,674,674,0
20240311,141300,94026415,674,674,674,674,117
20240311,141200,93947557,673,673,673,673,11
20240311,141100,93940154,673,672,673,672,5903
20240311,141000,89973232,671,671,671,671,0
20240311,140900,89973232,671,671,671,671,0
20240311,140800,89973232,671,671,671,671,2
20240311,140700,89971890,672,672,672,672,0
20240311,140600,89971890,672,672,672,672,0
20240311,140500,89971890,672,672,672,672,0
20240311,140400,89971890,672,672,672,672,0
20240311,140300,89971890,672,672,672,672,0
20240311,140200,89971890,672,672,672,672,0
20240311,140100,89971890,672,672,672,672,0
20240311,140000,89971890,672,672,672,672,0
20240311,135900,89971890,672,672,672,672,0
20240311,135800,89971890,672,670,672,670,28
20240311,135700,89953099,672,672,672,672,0
20240311,135600,89953099,672,672,672,672,150
20240311,135500,89852299,672,672,672,672,1
20240311,135400,89851627,671,671,671,671,239
20240311,135300,89691258,670,670,670,670,0
20240311,135200,89691258,670,670,670,670,1
20240311,135100,89690588,668,668,668,668,0
20240311,135000,89690588,668,668,668,668,0
20240311,134900,89690588,668,669,669,667,480
20240311,134800,89369987,669,669,669,669,41
20240311,134700,89342558,669,669,669,669,39
20240311,134600,89316467,670,670,670,669,1084
20240311,134500,88590670,670,670,670,670,0
20240311,134400,88590670,670,670,670,670,1
20240311,134300,88590000,670,670,670,670,1
20240311,134200,88589330,670,670,670,670,0
20240311,134100,88589330,670,670,670,670,0
20240311,134000,88589330,670,670,670,670,1
20240311,133900,88588660,671,670,671,670,2
20240311,133800,88587319,669,669,669,669,221
20240311,133700,88439470,671,670,671,670,538
20240311,133600,88078798,671,671,671,671,0
20240311,133500,88078798,671,671,671,671,1
20240311,133400,88078127,671,671,671,671,0
20240311,133300,88078127,671,671,671,671,0
20240311,133200,88078127,671,671,671,671,2
20240311,133100,88076785,671,671,671,671,0
20240311,133000,88076785,671,671,671,671,0
20240311,132900,88076785,671,671,671,671,0
20240311,132800,88076785,671,671,671,671,0
20240311,132700,88076785,671,671,671,671,0
20240311,132600,88076785,671,671,671,671,0
20240311,132500,88076785,671,671,671,671,0
20240311,132400,88076785,671,671,671,671,0
20240311,132300,88076785,671,671,671,671,15
20240311,132200,88066720,671,671,671,671,0
20240311,132100,88066720,671,671,671,671,0
20240311,132000,88066720,671,671,671,671,1
20240311,131900,88066049,671,671,671,671,0
20240311,131800,88066049,671,671,671,671,1
20240311,131700,88065378,671,672,672,671,748
20240311,131600,87562732,671,671,671,671,0
20240311,131500,87562732,671,671,671,671,0
20240311,131400,87562732,671,671,671,671,0
20240311,131300,87562732,671,671,671,671,0
20240311,131200,87562732,671,671,671,671,0
20240311,131100,87562732,671,671,671,671,0
20240311,131000,87562732,671,671,671,671,0
20240311,130900,87562732,671,671,671,671,0
20240311,130800,87562732,671,671,671,671,0
20240311,130700,87562732,671,671,671,671,0
20240311,130600,87562732,671,671,671,671,1
20240311,130500,87562061,672,672,672,672,2
20240311,130400,87560717,663,663,663,663,0
20240311,130300,87560717,663,663,663,663,0
20240311,130200,87560717,663,663,663,663,0
20240311,130100,87560717,663,663,663,663,0
20240311,130000,87560717,663,663,663,663,0
20240311,125900,87560717,663,671,671,663,1051
20240311,125800,86861370,666,666,666,666,0
20240311,125700,86861370,666,666,666,666,0
20240311,125600,86861370,666,666,666,666,0
20240311,125500,86861370,666,666,666,666,530
20240311,125400,86508390,666,666,666,666,1000
20240311,125300,85842390,666,666,666,666,0
20240311,125200,85842390,666,666,666,666,0
20240311,125100,85842390,666,666,666,666,0
20240311,125000,85842390,666,668,668,666,1000
20240311,124900,85176220,668,668,668,668,2300
20240311,124800,83639820,666,666,666,666,0
20240311,124700,83639820,666,670,670,666,1400
20240311,124600,82704189,671,671,671,671,1
20240311,124500,82703518,671,671,671,671,0
20240311,124400,82703518,671,671,671,671,10
20240311,124300,82696808,671,671,671,671,76
20240311,124200,82645812,671,671,672,671,133
20240311,124100,82556481,673,673,673,673,0
20240311,124000,82556481,673,671,673,671,401
20240311,123900,82286620,672,672,672,672,138
20240311,123800,82193884,672,672,672,672,171
20240311,123700,82078972,672,671,672,671,126
20240311,123600,81994425,669,669,669,669,0
20240311,123500,81994425,669,670,670,669,225
20240311,123400,81843895,669,669,669,669,0
20240311,123300,81843895,669,669,669,669,160
20240311,123200,81736855,670,670,670,670,0
20240311,123100,81736855,670,670,670,670,0
20240311,123000,81736855,670,671,671,670,115
20240311,122900,81659790,671,671,671,671,1
20240311,122800,81659119,670,669,670,669,366
20240311,122700,81413900,669,669,669,669,1
20240311,122600,81413231,670,670,670,669,33
20240311,122500,81391150,669,669,669,669,2
20240311,122400,81389812,670,670,670,670,0
20240311,122300,81389812,670,670,670,670,5
20240311,122200,81386462,669,667,669,667,1867
20240311,122100,80139817,666,666,666,665,186
20240311,122000,80015942,666,666,667,666,2074
20240311,121900,78632877,662,663,663,662,3000
20240311,121800,76646847,661,664,664,661,3000
20240311,121700,74662738,664,664,664,664,0
20240311,121600,74662738,664,664,664,664,0
20240311,121500,74662738,664,664,664,664,0
20240311,121400,74662738,664,665,665,664,2795
20240311,121300,72806563,666,665,666,665,102
20240311,121200,72738730,665,665,665,665,0
20240311,121100,72738730,665,664,665,664,4
20240311,121000,72736073,665,665,665,665,0
20240311,120900,72736073,665,665,665,665,0
20240311,120800,72736073,665,666,667,665,101
20240311,120700,72668720,667,667,667,667,50
20240311,120600,72635370,666,666,667,666,227
20240311,120500,72483980,667,665,667,665,320
20240311,120400,72270854,664,664,664,664,0
20240311,120300,72270854,664,664,664,664,0
20240311,120200,72270854,664,664,664,664,0
20240311,120100,72270854,664,664,664,664,0
20240311,120000,72270854,664,664,664,664,0
20240311,115900,72270854,664,664,664,664,1
20240311,115800,72270190,664,664,664,664,0
20240311,115700,72270190,664,664,664,664,16
20240311,115600,72259566,665,665,665,665,0
20240311,115500,72259566,665,665,665,665,0
20240311,115400,72259566,665,665,665,665,0
20240311,115300,72259566,665,662,667,662,9
20240311,115200,72253592,662,661,662,661,4405
20240311,115100,69341882,661,661,661,661,1
20240311,115000,69341221,668,668,668,668,1
20240311,114900,69340553,660,660,660,660,0
20240311,114800,69340553,660,660,660,660,0
20240311,114700,69340553,660,660,660,660,1
20240311,114600,69339893,660,660,660,660,0
20240311,114500,69339893,660,663,663,660,1951
20240311,114400,68051530,663,662,663,662,108
20240311,114300,67980019,661,661,661,661,441
20240311,114200,67688518,660,661,661,660,1000
20240311,114100,67028311,662,662,662,662,0
20240311,114000,67028311,662,662,662,662,951
20240311,113900,66398749,662,662,662,662,0
20240311,113800,66398749,662,662,662,662,0
20240311,113700,66398749,662,664,664,662,882
20240311,113600,65814329,663,664,664,663,1000
20240311,113500,65151328,667,667,667,667,0
20240311,113400,65151328,667,667,667,667,0
20240311,113300,65151328,667,667,667,667,1
20240311,113200,65150661,668,668,668,668,20
20240311,113100,65137301,663,664,664,663,1763
20240311,113000,63967292,664,664,664,664,0
20240311,112900,63967292,664,664,664,664,871
20240311,112800,63388948,664,664,664,664,1
20240311,112700,63388284,664,664,664,664,0
20240311,112600,63388284,664,664,664,664,0
20240311,112500,63388284,664,669,669,664,1001
20240311,112400,62723615,669,669,669,669,0
20240311,112300,62723615,669,669,669,669,0
20240311,112200,62723615,669,669,669,669,0
20240311,112100,62723615,669,669,669,669,500
20240311,112000,62389115,663,663,663,663,0
20240311,111900,62389115,663,663,663,663,0
20240311,111800,62389115,663,668,668,663,14902
20240311,111700,52507215,670,670,670,670,0
20240311,111600,52507215,670,670,670,670,0
20240311,111500,52507215,670,670,670,670,0
20240311,111400,52507215,670,670,670,670,0
20240311,111300,52507215,670,670,670,670,397
20240311,111200,52241225,670,666,670,666,2716
20240311,111100,50424900,667,667,667,667,100
20240311,111000,50358200,667,667,667,667,0
20240311,110900,50358200,667,667,667,667,221
20240311,110800,50210793,667,667,667,667,0
20240311,110700,50210793,667,667,667,667,0
20240311,110600,50210793,667,667,667,667,0
20240311,110500,50210793,667,667,667,667,0
20240311,110400,50210793,667,667,667,667,0
20240311,110300,50210793,667,667,667,667,10
20240311,110200,50204123,667,667,667,667,0
20240311,110100,50204123,667,667,667,667,1
20240311,110000,50203456,662,662,662,662,1
20240311,105900,50202794,660,660,660,660,0
20240311,105800,50202794,660,660,660,660,0
20240311,105700,50202794,660,667,667,660,8442
20240311,105600,44623197,667,662,667,662,285
20240311,105500,44433688,662,662,662,662,0
20240311,105400,44433688,662,666,666,662,3527
20240311,105300,42089670,667,667,667,667,0
20240311,105200,42089670,667,667,667,667,1
20240311,105100,42089003,667,666,667,666,86
20240311,105000,42031650,667,667,667,667,2102
20240311,104900,40629616,667,667,667,667,0
20240311,104800,40629616,667,667,667,667,0
20240311,104700,40629616,667,667,667,667,0
20240311,104600,40629616,667,667,667,667,0
20240311,104500,40629616,667,667,667,667,0
20240311,104400,40629616,667,667,667,667,0
20240311,104300,40629616,667,667,667,667,0
20240311,104200,40629616,667,667,667,667,10
20240311,104100,40622946,667,667,667,667,20
20240311,104000,40609606,667,667,667,667,0
20240311,103900,40609606,667,667,667,667,0
20240311,103800,40609606,667,667,667,667,0
20240311,103700,40609606,667,667,667,667,0
20240311,103600,40609606,667,667,667,667,0
20240311,103500,40609606,667,667,667,667,0
20240311,103400,40609606,667,667,667,667,0
20240311,103300,40609606,667,667,667,667,0
20240311,103200,40609606,667,667,667,667,1
20240311,103100,40608939,667,667,667,667,0
20240311,103000,40608939,667,667,667,667,0
20240311,102900,40608939,667,667,667,667,1
20240311,102800,40608272,662,662,662,662,0
20240311,102700,40608272,662,662,662,662,0
20240311,102600,40608272,662,662,662,662,0
20240311,102500,40608272,662,662,662,662,0
20240311,102400,40608272,662,662,662,662,0
20240311,102300,40608272,662,663,663,662,1304
20240311,102200,39744733,667,667,667,667,0
20240311,102100,39744733,667,667,667,667,0
20240311,102000,39744733,667,667,667,667,0
20240311,101900,39744733,667,667,667,667,0
20240311,101800,39744733,667,667,667,667,0
20240311,101700,39744733,667,667,667,667,0
20240311,101600,39744733,667,667,667,667,0
20240311,101500,39744733,667,667,667,667,2
20240311,101400,39743399,664,664,664,664,0
20240311,101300,39743399,664,664,664,664,0
20240311,101200,39743399,664,664,664,664,301
20240311,101100,39543535,663,661,663,661,31255
20240311,101000,18883748,662,662,662,662,5594
20240311,100900,15180520,661,663,663,661,3166
20240311,100800,13083843,663,663,663,663,81
20240311,100700,13030140,663,666,666,663,1994
20240311,100600,11704489,666,667,667,666,197
20240311,100500,11573097,668,668,668,668,0
20240311,100400,11573097,668,668,668,668,0
20240311,100300,11573097,668,669,669,668,213
20240311,100200,11430811,669,669,669,669,5
20240311,100100,11427466,668,668,668,668,61
20240311,100000,11386718,668,668,668,668,0
20240311,095900,11386718,668,668,668,668,4
20240311,095800,11384046,668,668,668,668,0
20240311,095700,11384046,668,668,668,668,6
20240311,095600,11380038,668,668,668,668,0
20240311,095500,11380038,668,668,668,668,0
20240311,095400,11380038,668,668,668,668,4
20240311,095300,11377366,668,668,668,668,0
20240311,095200,11377366,668,668,668,668,0
20240311,095100,11377366,668,668,668,668,1
20240311,095000,11376698,667,667,667,667,1
20240311,094900,11376031,667,667,667,667,6
20240311,094800,11372029,667,667,667,667,33
20240311,094700,11350018,667,668,668,666,16
20240311,094600,11339346,669,669,669,669,44
20240311,094500,11309910,669,664,669,664,344
20240311,094400,11081479,669,669,669,669,3
20240311,094300,11079472,664,664,664,664,1535
20240311,094200,10060232,662,662,662,662,0
20240311,094100,10060232,662,662,662,662,0
20240311,094000,10060232,662,669,669,662,2791
20240311,093900,8205594,668,668,668,668,0
20240311,093800,8205594,668,668,668,668,0
20240311,093700,8205594,668,668,668,668,23
20240311,093600,8190230,669,669,669,669,1081
20240311,093500,7467041,669,673,673,669,482
20240311,093400,7143773,670,670,670,670,0
20240311,093300,7143773,670,670,670,670,1800
20240311,093200,5937773,670,670,670,670,0
20240311,093100,5937773,670,670,670,670,73
20240311,093000,5888863,676,677,677,676,344
20240311,092900,5656218,677,677,677,677,5
20240311,092800,5652833,678,678,678,678,0
20240311,092700,5652833,678,678,678,678,5
20240311,092600,5649443,681,669,681,669,2791
20240311,092500,3760872,665,665,665,665,0
20240311,092400,3760872,665,665,665,665,0
20240311,092300,3760872,665,665,665,665,0
20240311,092200,3760872,665,665,665,665,0
20240311,092100,3760872,665,665,665,665,0
20240311,092000,3760872,665,664,665,664,49
20240311,091900,3728288,665,665,665,665,37
20240311,091800,3703683,665,665,665,665,0
20240311,091700,3703683,665,664,665,664,964
20240311,091600,3063122,665,669,669,665,160
20240311,091500,2956679,667,669,669,667,301
20240311,091400,2755908,669,669,669,669,1
20240311,091300,2755239,667,667,667,667,0
20240311,091200,2755239,667,667,667,667,0
20240311,091100,2755239,667,667,667,667,4
20240311,091000,2752571,667,668,668,667,31
20240311,090900,2731864,670,669,670,669,100
20240311,090800,2664869,669,669,669,669,0
20240311,090700,2664869,669,669,669,669,30
20240311,090600,2644799,668,669,669,668,87
20240311,090500,2586616,669,669,669,669,20
20240311,090400,2573236,674,674,674,674,0
20240311,090300,2573236,674,674,674,674,0
20240311,090200,2573236,674,674,674,674,1
20240311,090100,2572562,674,674,676,674,3740
20240311,090000,51792,664,664,664,664,78